Skip to main content

BP Plc ADR (NY: BP )

33.01 +0.58 (+1.77%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.62 25.67 25.13 25.51 13,863,460 -0.38(-1.46%)
Jun 29, 2022 26.63 26.74 25.83 25.88 17,103,430 -0.27(-1.03%)
Jun 28, 2022 26.39 26.56 25.90 26.15 15,004,539 +0.33(+1.29%)
Jun 27, 2022 25.78 26.14 25.64 25.82 12,067,120 +0.42(+1.66%)
Jun 24, 2022 25.35 25.67 25.08 25.40 13,735,786 +0.78(+3.18%)
Jun 23, 2022 25.43 25.43 24.35 24.62 15,219,748 -0.66(-2.60%)
Jun 22, 2022 25.24 25.58 25.05 25.27 13,924,760 -0.93(-3.54%)
Jun 21, 2022 26.25 26.33 25.93 26.20 15,496,412 +1.22(+4.90%)
Jun 17, 2022 26.19 26.37 24.91 24.98 26,538,384 -1.64(-6.15%)
Jun 16, 2022 26.77 27.00 26.50 26.61 17,727,548 -1.30(-4.64%)
Jun 15, 2022 28.12 28.24 27.25 27.91 12,067,445 +0.14(+0.52%)
Jun 14, 2022 28.38 28.70 27.43 27.76 12,903,782 -0.32(-1.15%)
Jun 13, 2022 28.30 28.51 27.49 28.09 18,491,982 -1.12(-3.82%)
Jun 10, 2022 29.24 29.38 28.93 29.20 13,538,343 -0.95(-3.16%)
Jun 09, 2022 30.54 30.62 30.15 30.16 8,856,280 -0.54(-1.76%)
Jun 08, 2022 30.52 30.86 30.37 30.70 10,803,119 -0.06(-0.20%)
Jun 07, 2022 29.97 30.77 29.94 30.76 15,408,182 +0.98(+3.29%)
Jun 06, 2022 29.87 30.02 29.69 29.78 7,502,563 +0.11(+0.36%)
Jun 03, 2022 29.49 29.73 29.46 29.67 9,073,369 +0.14(+0.49%)
Jun 02, 2022 29.12 29.69 29.04 29.53 8,459,625 +0.12(+0.40%)
Jun 01, 2022 29.44 29.56 28.95 29.41 10,951,914 +0.29(+0.99%)
May 31, 2022 29.73 29.88 29.09 29.12 14,859,369 -0.17(-0.58%)
May 27, 2022 29.16 29.38 29.01 29.29 9,338,898 -0.10(-0.34%)
May 26, 2022 29.30 29.62 29.28 29.39 11,804,927 +0.27(+0.93%)
May 25, 2022 28.92 29.18 28.75 29.12 10,494,140 +0.26(+0.90%)
May 24, 2022 28.59 28.95 28.39 28.86 11,691,417 -0.03(-0.09%)
May 23, 2022 28.79 29.09 28.66 28.89 14,026,145 +0.75(+2.65%)
May 20, 2022 28.22 28.61 27.67 28.14 14,114,055 +0.22(+0.81%)
May 19, 2022 27.49 28.24 27.48 27.92 13,801,930 -0.07(-0.26%)
May 18, 2022 28.68 28.84 27.84 27.99 12,456,536 -0.33(-1.18%)
May 17, 2022 28.39 28.51 28.14 28.32 11,906,315 +0.41(+1.48%)
May 16, 2022 27.55 28.15 27.53 27.91 18,645,592 +0.48(+1.74%)
May 13, 2022 26.98 27.55 26.97 27.43 15,600,073 +0.79(+2.97%)
May 12, 2022 26.68 26.72 26.03 26.64 18,975,966 -0.25(-0.94%)
May 11, 2022 27.38 27.72 26.85 26.89 16,873,434 +0.29(+1.10%)
May 10, 2022 26.89 27.08 26.03 26.60 17,912,236 +0.19(+0.71%)
May 09, 2022 27.46 27.47 26.34 26.41 21,288,062 -1.94(-6.84%)
May 06, 2022 28.23 28.38 27.90 28.35 19,277,480 +0.57(+2.05%)
May 05, 2022 28.17 28.24 27.40 27.78 18,816,082 -0.56(-1.98%)
May 04, 2022 28.08 28.41 27.69 28.34 17,272,962 +0.60(+2.15%)
May 03, 2022 26.96 27.85 26.91 27.75 21,667,602 +2.06(+8.04%)
May 02, 2022 25.41 25.69 25.06 25.68 14,439,808 +0.12(+0.49%)
Apr 29, 2022 26.07 26.27 25.53 25.56 17,267,830 -0.56(-2.15%)
Apr 28, 2022 25.69 26.18 25.31 26.12 15,615,055 +0.67(+2.62%)
Apr 27, 2022 25.33 25.60 25.12 25.45 14,972,309 +0.22(+0.88%)
Apr 26, 2022 25.18 25.72 25.16 25.23 15,601,320 -0.34(-1.32%)
Apr 25, 2022 25.64 25.71 24.85 25.57 20,402,360 -1.02(-3.85%)
Apr 22, 2022 27.15 27.39 26.49 26.59 13,863,297 -0.83(-3.02%)
Apr 21, 2022 28.15 28.24 27.32 27.42 10,490,262 -0.53(-1.88%)
Apr 20, 2022 27.87 28.02 27.71 27.94 9,813,275 -0.01(-0.03%)
Apr 19, 2022 27.89 28.25 27.78 27.95 10,226,420 +0.14(+0.51%)
Apr 18, 2022 27.89 28.00 27.63 27.81 8,402,881 -0.04(-0.13%)
Apr 14, 2022 27.79 27.96 27.66 27.85 9,817,608 +0.07(+0.26%)
Apr 13, 2022 27.66 27.81 27.53 27.77 10,683,025 +0.60(+2.19%)
Apr 12, 2022 27.29 27.64 27.16 27.18 12,218,476 +0.51(+1.90%)
Apr 11, 2022 27.11 27.13 26.60 26.67 11,595,894 -0.44(-1.64%)
Apr 08, 2022 26.63 27.20 26.63 27.12 17,409,688 +0.54(+2.04%)
Apr 07, 2022 26.60 26.71 26.10 26.57 15,798,274 +0.24(+0.91%)
Apr 06, 2022 26.70 26.80 26.20 26.33 14,567,217 -0.10(-0.37%)
Apr 05, 2022 26.78 26.97 26.31 26.43 21,993,640 -0.08(-0.30%)
Apr 04, 2022 26.70 26.72 26.35 26.51 14,943,810 -0.04(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.